Qualicorp Consultoria e Corretora de Seguros S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.650	1.660	1.610	1.610	1.594	1,310,400
2025-08-04	1.640	1.660	1.620	1.640	1.624	958,900
2025-08-01	1.640	1.740	1.630	1.640	1.624	2,964,400
2025-07-31	1.650	1.680	1.600	1.630	1.614	2,635,800
2025-07-30	1.610	1.650	1.580	1.640	1.624	1,901,900
2025-07-29	1.620	1.640	1.590	1.620	1.604	965,500
2025-07-28	1.680	1.680	1.590	1.600	1.584	1,667,300
2025-07-25	1.700	1.700	1.660	1.660	1.643	1,073,100
2025-07-24	1.670	1.700	1.650	1.700	1.683	777,100
2025-07-23	1.670	1.690	1.650	1.670	1.653	1,325,000
2025-07-22	1.650	1.700	1.650	1.650	1.634	1,115,900
2025-07-21	1.670	1.680	1.650	1.660	1.643	1,419,100
2025-07-18	1.760	1.770	1.670	1.670	1.653	3,954,000
2025-07-17	1.760	1.780	1.740	1.780	1.762	884,100
2025-07-16	1.780	1.800	1.730	1.760	1.742	1,453,200
2025-07-15	1.760	1.810	1.760	1.780	1.762	1,171,700
2025-07-14	1.780	1.800	1.740	1.800	1.782	911,700
2025-07-11	1.830	1.830	1.750	1.770	1.752	1,721,300
2025-07-10	1.800	1.820	1.780	1.810	1.792	890,400
2025-07-09	1.860	1.860	1.810	1.810	1.792	921,300
2025-07-08	1.860	1.900	1.830	1.880	1.861	1,381,100
2025-07-07	1.850	1.850	1.790	1.830	1.812	1,646,400
2025-07-04	1.820	1.860	1.800	1.850	1.832	684,300
2025-07-03	1.800	1.850	1.800	1.810	1.792	977,800
2025-07-02	1.880	1.880	1.790	1.800	1.782	1,335,200
2025-07-01	1.870	1.890	1.850	1.850	1.832	1,377,400
2025-06-30	1.840	1.910	1.820	1.890	1.871	1,499,100
2025-06-27	1.900	1.900	1.830	1.830	1.812	983,700
2025-06-26	1.820	1.920	1.800	1.900	1.876	4,353,700
2025-06-25	1.830	1.830	1.780	1.800	1.777	1,338,400
2025-06-24	1.810	1.870	1.800	1.830	1.806	1,611,100
2025-06-23	1.770	1.800	1.740	1.770	1.747	1,977,900
2025-06-20	1.840	1.840	1.750	1.770	1.747	2,698,900
2025-06-18	1.870	1.890	1.830	1.840	1.816	2,384,700
2025-06-17	1.930	1.940	1.870	1.870	1.846	2,271,100
2025-06-16	2.010	2.010	1.930	1.930	1.905	1,457,600
2025-06-13	2.010	2.020	1.900	1.910	1.885	2,785,700
2025-06-12	2.080	2.080	2.000	2.000	1.974	1,902,100
2025-06-11	2.080	2.100	2.060	2.060	2.034	1,786,300
2025-06-10	2.080	2.150	2.080	2.090	2.063	1,552,300
2025-06-09	2.090	2.100	2.030	2.060	2.034	1,768,900
2025-06-06	2.150	2.180	2.090	2.100	2.073	2,232,600
2025-06-05	2.170	2.220	2.130	2.140	2.112	2,065,400
2025-06-04	2.220	2.250	2.180	2.180	2.152	1,887,800
2025-06-03	2.080	2.190	2.080	2.190	2.162	1,850,600
2025-06-02	2.120	2.180	2.080	2.110	2.083	2,118,400
2025-05-30	2.190	2.190	2.060	2.130	2.103	2,833,900
2025-05-29	2.230	2.230	2.150	2.160	2.132	1,824,200
2025-05-28	2.250	2.260	2.200	2.200	2.172	1,614,900
2025-05-27	2.220	2.310	2.220	2.250	2.221	1,871,600
2025-05-26	2.200	2.260	2.200	2.210	2.182	1,528,500
2025-05-23	2.150	2.200	2.060	2.190	2.162	1,455,200
2025-05-22	2.190	2.220	2.130	2.170	2.142	1,598,500
2025-05-21	2.250	2.290	2.150	2.150	2.122	1,248,300
2025-05-20	2.330	2.330	2.240	2.270	2.241	1,391,400
2025-05-19	2.230	2.330	2.220	2.270	2.241	2,048,100
2025-05-16	2.180	2.300	2.180	2.300	2.270	2,304,800
2025-05-15	2.140	2.260	2.120	2.240	2.211	2,870,900
2025-05-14	2.160	2.180	2.090	2.090	2.063	1,252,000
2025-05-13	2.040	2.200	2.020	2.170	2.142	2,205,500

← NewerPage 6 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0180 BRL
2025-06-27	0.0055 BRL
2023-05-12	0.0792 BRL
2022-05-05	0.2554 BRL
2021-07-13	0.0622 BRL
2021-05-07	2.0091 BRL
2020-12-30	0.1197 BRL
2020-10-13	0.1693 BRL
2020-04-30	0.0042 BRL
2019-10-18	3.4913 BRL
2019-07-24	0.6473 BRL
2019-04-29	0.6593 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.